Prosegur historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1.780 | 1.780 | 1.750 | 1.769 | 1.581 | 6,910 |
| 2024-09-02 | 1.752 | 1.776 | 1.752 | 1.776 | 1.587 | 144 |
| 2024-08-30 | 1.790 | 1.790 | 1.772 | 1.780 | 1.590 | 585 |
| 2024-08-29 | 1.760 | 1.784 | 1.758 | 1.777 | 1.588 | 4,299 |
| 2024-08-28 | 1.706 | 1.760 | 1.706 | 1.742 | 1.556 | 7,508 |
| 2024-08-27 | 1.739 | 1.750 | 1.728 | 1.728 | 1.544 | 1,534 |
| 2024-08-23 | 1.724 | 1.730 | 1.724 | 1.725 | 1.541 | 22 |
| 2024-08-22 | 1.725 | 1.740 | 1.712 | 1.725 | 1.541 | 720 |
| 2024-08-21 | 1.714 | 1.720 | 1.714 | 1.716 | 1.533 | 98 |
| 2024-08-20 | 1.720 | 1.735 | 1.720 | 1.735 | 1.550 | 2,860 |
| 2024-08-19 | 1.720 | 1.746 | 1.708 | 1.731 | 1.547 | 3,375 |
| 2024-08-16 | 1.710 | 1.710 | 1.686 | 1.696 | 1.515 | 691 |
| 2024-08-15 | 1.688 | 1.706 | 1.688 | 1.693 | 1.513 | 38 |
| 2024-08-14 | 1.684 | 1.684 | 1.674 | 1.679 | 1.500 | 154 |
| 2024-08-13 | 1.677 | 1.684 | 1.662 | 1.675 | 1.497 | 36 |
| 2024-08-12 | 1.688 | 1.688 | 1.666 | 1.675 | 1.497 | 2,137 |
| 2024-08-09 | 1.678 | 1.678 | 1.658 | 1.669 | 1.491 | 10,115 |
| 2024-08-08 | 1.674 | 1.690 | 1.650 | 1.650 | 1.474 | 1,228 |
| 2024-08-07 | 1.678 | 1.706 | 1.678 | 1.705 | 1.523 | 109 |
| 2024-08-06 | 1.680 | 1.706 | 1.668 | 1.668 | 1.490 | 87 |
| 2024-08-05 | 1.700 | 1.728 | 1.656 | 1.675 | 1.497 | 13,404 |
| 2024-08-02 | 1.726 | 1.726 | 1.668 | 1.720 | 1.537 | 59 |
| 2024-08-01 | 1.736 | 1.736 | 1.682 | 1.693 | 1.513 | 251 |
| 2024-07-31 | 1.784 | 1.784 | 1.700 | 1.722 | 1.539 | 3,959 |
| 2024-07-30 | 1.788 | 1.796 | 1.714 | 1.735 | 1.550 | 3,091 |
| 2024-07-29 | 1.812 | 1.812 | 1.798 | 1.812 | 1.619 | 624 |
| 2024-07-26 | 1.818 | 1.818 | 1.796 | 1.810 | 1.617 | 1,121 |
| 2024-07-25 | 1.789 | 1.806 | 1.789 | 1.789 | 1.598 | 2,250 |
| 2024-07-24 | 1.790 | 1.830 | 1.780 | 1.788 | 1.598 | 94 |
| 2024-07-23 | 1.820 | 1.826 | 1.805 | 1.805 | 1.613 | 8,205 |
| 2024-07-22 | 1.806 | 1.806 | 1.804 | 1.804 | 1.612 | 3 |
| 2024-07-19 | 1.821 | 1.830 | 1.790 | 1.824 | 1.630 | 3,966 |
| 2024-07-18 | 1.781 | 1.802 | 1.776 | 1.784 | 1.594 | 564 |
| 2024-07-17 | 1.764 | 1.779 | 1.764 | 1.779 | 1.589 | 1,761 |
| 2024-07-16 | 1.766 | 1.774 | 1.762 | 1.768 | 1.580 | 18 |
| 2024-07-15 | 1.784 | 1.784 | 1.744 | 1.766 | 1.578 | 1,583 |
| 2024-07-12 | 1.764 | 1.774 | 1.757 | 1.757 | 1.570 | 2,291 |
| 2024-07-11 | 1.768 | 1.780 | 1.730 | 1.765 | 1.577 | 132 |
| 2024-07-10 | 1.741 | 1.741 | 1.730 | 1.741 | 1.556 | 48 |
| 2024-07-09 | 1.740 | 1.740 | 1.730 | 1.731 | 1.547 | 769 |
| 2024-07-08 | 1.772 | 1.796 | 1.772 | 1.778 | 1.589 | 4,546 |
| 2024-07-05 | 1.780 | 1.808 | 1.780 | 1.796 | 1.605 | 4,181 |
| 2024-07-04 | 1.764 | 1.776 | 1.764 | 1.764 | 1.576 | 65 |
| 2024-07-03 | 1.743 | 1.770 | 1.742 | 1.757 | 1.570 | 67 |
| 2024-07-02 | 1.721 | 1.740 | 1.706 | 1.720 | 1.537 | 1,250 |
| 2024-07-01 | 1.720 | 1.740 | 1.720 | 1.725 | 1.541 | 41 |
| 2024-06-28 | 1.726 | 1.726 | 1.714 | 1.714 | 1.531 | 52 |
| 2024-06-27 | 1.740 | 1.748 | 1.720 | 1.723 | 1.539 | 84 |
| 2024-06-26 | 1.808 | 1.808 | 1.752 | 1.756 | 1.569 | 1,198 |
| 2024-06-25 | 1.830 | 1.834 | 1.800 | 1.815 | 1.622 | 2,074 |
| 2024-06-24 | 1.839 | 1.839 | 1.810 | 1.826 | 1.631 | 4,970 |
| 2024-06-21 | 1.800 | 1.822 | 1.800 | 1.821 | 1.627 | 1,314 |
| 2024-06-20 | 1.798 | 1.808 | 1.782 | 1.798 | 1.606 | 1,961 |
| 2024-06-19 | 1.787 | 1.816 | 1.787 | 1.787 | 1.597 | 11 |
| 2024-06-18 | 1.798 | 1.808 | 1.762 | 1.797 | 1.606 | 2,370 |
| 2024-06-17 | 1.762 | 1.798 | 1.762 | 1.765 | 1.577 | 11,116 |
| 2024-06-14 | 1.792 | 1.792 | 1.766 | 1.773 | 1.584 | 3,051 |
| 2024-06-13 | 1.801 | 1.810 | 1.784 | 1.796 | 1.605 | 5 |
| 2024-06-12 | 1.762 | 1.802 | 1.762 | 1.794 | 1.603 | 1,716 |
| 2024-06-11 | 1.814 | 1.818 | 1.761 | 1.761 | 1.573 | 70 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-02 | 0.1290 EUR |
| 2024-12-02 | 0.1234 EUR |
| 2023-12-19 | 0.0535 EUR |
| 2022-12-23 | 0.0531 EUR |
| 2022-10-25 | 0.0251 EUR |
| 2022-07-19 | 0.0251 EUR |
| 2022-04-26 | 0.0251 EUR |
| 2022-01-21 | 0.0251 EUR |
| 2021-10-18 | 0.0251 EUR |
| 2021-07-16 | 0.0251 EUR |
| 2021-04-16 | 0.0251 EUR |
| 2021-01-26 | 0.0251 EUR |
| 2020-10-23 | 0.0267 EUR |
| 2020-07-20 | 0.0267 EUR |
| 2020-04-28 | 0.0267 EUR |
| 2020-01-13 | 0.0267 EUR |
| 2019-10-10 | 0.0259 EUR |
| 2019-07-05 | 0.0259 EUR |
| 2019-04-04 | 0.0259 EUR |
| 2019-01-14 | 0.0259 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.